Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 37.59 | 38.19 | 35.66 | 37.99 | 2,387 | +1.61(+4.43%) |
May 28, 2009 | 39.92 | 39.92 | 35.63 | 36.38 | 2,730 | -0.12(-0.33%) |
May 26, 2009 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | -1.86(-4.85%) |
May 22, 2009 | 36.17 | 39.23 | 36.00 | 38.36 | 3,100 | +4.18(+12.23%) |
May 21, 2009 | 33.33 | 37.44 | 33.33 | 34.18 | 3,857 | -2.44(-6.66%) |
May 20, 2009 | 36.94 | 39.05 | 36.60 | 36.62 | 9,092 | -0.63(-1.69%) |
May 19, 2009 | 37.20 | 37.80 | 36.90 | 37.25 | 1,685 | -0.44(-1.17%) |
May 18, 2009 | 37.10 | 37.69 | 36.07 | 37.69 | 680 | +1.84(+5.13%) |
May 15, 2009 | 37.74 | 37.74 | 33.90 | 35.85 | 3,575 | -0.16(-0.44%) |
May 14, 2009 | 35.10 | 36.01 | 32.69 | 36.01 | 6,938 | +1.07(+3.06%) |
May 13, 2009 | 37.90 | 37.90 | 34.47 | 34.94 | 6,563 | -2.79(-7.39%) |
May 12, 2009 | 39.12 | 39.65 | 37.69 | 37.73 | 1,298 | -1.71(-4.34%) |
May 11, 2009 | 42.64 | 42.64 | 38.12 | 39.44 | 4,299 | -3.65(-8.47%) |
May 08, 2009 | 42.30 | 43.09 | 42.27 | 43.09 | 882 | +0.93(+2.21%) |
May 07, 2009 | 42.80 | 42.80 | 41.56 | 42.16 | 915 | +0.80(+1.93%) |
May 06, 2009 | 41.10 | 42.70 | 41.10 | 41.36 | 2,486 | +0.21(+0.51%) |
May 05, 2009 | 41.00 | 42.88 | 41.00 | 41.15 | 2,456 | +0.06(+0.15%) |
May 04, 2009 | 39.37 | 42.72 | 39.21 | 41.09 | 2,702 | +0.51(+1.26%) |
May 01, 2009 | 42.51 | 42.51 | 40.58 | 40.58 | 1,316 | -1.91(-4.50%) |
Apr 30, 2009 | 46.54 | 46.54 | 41.76 | 42.49 | 6,716 | -4.41(-9.40%) |
Apr 29, 2009 | 43.59 | 46.90 | 42.84 | 46.90 | 577 | +4.26(+9.99%) |
Apr 28, 2009 | 42.64 | 42.64 | 42.64 | 42.64 | 100 | -0.13(-0.30%) |
Apr 27, 2009 | 43.01 | 44.07 | 42.22 | 42.77 | 2,800 | -1.49(-3.37%) |
Apr 24, 2009 | 45.01 | 45.01 | 44.18 | 44.26 | 1,117 | +0.51(+1.17%) |
Apr 23, 2009 | 44.09 | 44.63 | 43.75 | 43.75 | 810 | -1.01(-2.26%) |
Apr 22, 2009 | 44.01 | 45.30 | 44.01 | 44.76 | 1,875 | -0.99(-2.16%) |
Apr 21, 2009 | 43.01 | 45.75 | 43.01 | 45.75 | 1,030 | +2.28(+5.24%) |
Apr 20, 2009 | 44.28 | 44.49 | 43.47 | 43.47 | 2,074 | -2.68(-5.81%) |
Apr 17, 2009 | 44.14 | 46.15 | 43.45 | 46.15 | 1,142 | +2.25(+5.13%) |
Apr 16, 2009 | 44.40 | 44.40 | 41.86 | 43.90 | 4,595 | +0.69(+1.60%) |
Apr 15, 2009 | 45.60 | 45.60 | 40.62 | 43.21 | 8,317 | +0.71(+1.67%) |
Apr 14, 2009 | 44.90 | 44.90 | 42.50 | 42.50 | 2,035 | -3.92(-8.44%) |
Apr 13, 2009 | 44.50 | 46.42 | 44.27 | 46.42 | 1,724 | +0.93(+2.04%) |
Apr 09, 2009 | 45.11 | 45.49 | 44.00 | 45.49 | 2,766 | +2.24(+5.18%) |
Apr 08, 2009 | 44.50 | 47.00 | 42.39 | 43.25 | 2,020 | +0.81(+1.91%) |
Apr 07, 2009 | 44.26 | 44.26 | 42.44 | 42.44 | 763 | -0.46(-1.07%) |
Apr 06, 2009 | 43.68 | 46.90 | 42.23 | 42.90 | 6,805 | -3.62(-7.78%) |
Apr 03, 2009 | 49.50 | 49.50 | 44.81 | 46.52 | 2,548 | -1.36(-2.84%) |
Apr 02, 2009 | 46.49 | 49.50 | 45.15 | 47.88 | 8,295 | -2.12(-4.24%) |
Apr 01, 2009 | 53.22 | 53.22 | 47.00 | 50.00 | 407 | +0.10(+0.20%) |
Mar 31, 2009 | 46.60 | 51.00 | 46.40 | 49.90 | 679 | +2.85(+6.06%) |
Mar 30, 2009 | 48.85 | 49.00 | 47.05 | 47.05 | 1,117 | -0.95(-1.98%) |
Mar 26, 2009 | 46.60 | 48.00 | 46.60 | 48.00 | 2,104 | +0.58(+1.22%) |
Mar 25, 2009 | 47.00 | 48.48 | 47.00 | 47.42 | 4,020 | -0.95(-1.96%) |
Mar 24, 2009 | 48.88 | 48.96 | 46.45 | 48.37 | 8,900 | +2.37(+5.15%) |
Mar 23, 2009 | 36.94 | 46.00 | 36.94 | 46.00 | 1,521 | +13.42(+41.19%) |
Mar 20, 2009 | 33.57 | 33.57 | 32.58 | 32.58 | 1,855 | +0.07(+0.22%) |
Mar 18, 2009 | 33.36 | 33.36 | 27.98 | 32.51 | 867 | -0.31(-0.94%) |
Mar 17, 2009 | 29.53 | 32.82 | 29.53 | 32.82 | 417 | +2.82(+9.40%) |
Mar 16, 2009 | 30.00 | 30.00 | 30.00 | 30.00 | 449 | +0.49(+1.66%) |
Mar 13, 2009 | 32.29 | 32.71 | 29.51 | 29.51 | 942 | +0.51(+1.76%) |
Mar 12, 2009 | 26.05 | 29.53 | 26.05 | 29.00 | 1,752 | +3.40(+13.28%) |
Mar 11, 2009 | 27.62 | 27.62 | 25.55 | 25.60 | 300 | -2.95(-10.33%) |
Mar 10, 2009 | 24.47 | 29.45 | 24.47 | 28.55 | 912 | +3.29(+13.02%) |
Mar 09, 2009 | 24.46 | 28.88 | 24.46 | 25.26 | 519 | +0.80(+3.27%) |
Mar 06, 2009 | 25.06 | 26.00 | 24.46 | 24.46 | 718 | -0.81(-3.21%) |
Mar 05, 2009 | 27.54 | 27.54 | 25.27 | 25.27 | 506 | -3.27(-11.46%) |
Mar 04, 2009 | 28.99 | 28.99 | 28.54 | 28.54 | 699 | +2.12(+8.02%) |